LightwaveRF (LWRF) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LightwaveRF

Date Open High Low Close* Volume
23/03/2012 46.77p 47.24p 46.77p 46.77p 5345
22/03/2012 49.11p 49.11p 46.77p 46.77p 7697
21/03/2012 49.11p 49.11p 47.24p 49.11p 9087
20/03/2012 49.11p 49.11p 46.77p 49.11p 10798
19/03/2012 49.11p 49.11p 47.24p 49.11p 0
16/03/2012 50.28p 50.28p 47.05p 49.11p 5805
15/03/2012 50.28p 50.28p 50.28p 50.28p 535
14/03/2012 56.12p 56.12p 49.11p 50.28p 33594
13/03/2012 52.62p 53.78p 51.45p 53.78p 1867
12/03/2012 53.78p 53.78p 51.45p 52.62p 18830
09/03/2012 53.78p 53.78p 51.45p 53.78p 1845
08/03/2012 52.62p 53.78p 48.11p 53.78p 29075
07/03/2012 52.62p 53.78p 52.62p 52.62p 149000
06/03/2012 52.62p 53.78p 52.43p 52.62p 13453
05/03/2012 52.62p 53.78p 52.38p 52.62p 15631
02/03/2012 53.78p 54.25p 52.38p 52.62p 36722
01/03/2012 49.11p 55.66p 46.77p 53.78p 94597
29/02/2012 48.64p 49.11p 46.07p 49.11p 23520
28/02/2012 48.64p 48.64p 45.83p 48.64p 17011
27/02/2012 48.64p 48.64p 46.07p 48.64p 2749
24/02/2012 48.64p 48.64p 46.00p 48.64p 0
23/02/2012 48.64p 48.64p 46.00p 48.64p 791
22/02/2012 48.64p 48.64p 45.83p 48.64p 19244
21/02/2012 47.94p 48.64p 45.71p 48.64p 40115
20/02/2012 47.94p 47.94p 44.43p 47.94p 2090
17/02/2012 47.94p 47.94p 44.57p 47.94p 0
16/02/2012 47.94p 47.94p 44.57p 47.94p 321
15/02/2012 47.94p 47.94p 44.43p 47.94p 137
14/02/2012 47.94p 51.45p 44.99p 47.94p 33705
13/02/2012 47.94p 47.94p 45.23p 47.94p 3784
10/02/2012 47.94p 47.94p 46.77p 47.94p 8553
09/02/2012 47.94p 47.94p 46.77p 47.94p 3207
08/02/2012 47.94p 47.94p 45.96p 47.94p 8271
07/02/2012 47.94p 48.64p 45.13p 47.94p 0
06/02/2012 48.64p 48.64p 45.13p 47.94p 29164
03/02/2012 49.81p 51.71p 47.14p 48.64p 16937
02/02/2012 49.81p 50.98p 48.62p 49.81p 0
01/02/2012 50.98p 50.98p 48.62p 49.81p 10480
31/01/2012 51.68p 51.68p 50.51p 50.98p 25050
30/01/2012 52.62p 52.62p 46.77p 51.68p 36381
27/01/2012 56.12p 56.12p 50.08p 52.62p 32542
26/01/2012 57.29p 58.46p 54.51p 56.12p 136285
25/01/2012 57.29p 57.29p 54.83p 56.82p 23128
24/01/2012 56.12p 57.78p 53.78p 57.29p 88317
23/01/2012 57.29p 57.29p 53.78p 56.12p 50815
20/01/2012 50.28p 56.12p 50.28p 53.78p 23264
19/01/2012 45.60p 55.89p 45.60p 50.28p 87478
18/01/2012 45.60p 46.30p 45.60p 45.60p 2138
17/01/2012 45.60p 46.30p 45.60p 45.60p 12829
16/01/2012 46.77p 46.77p 45.60p 45.60p 12719
13/01/2012 46.77p 47.70p 45.60p 46.77p 34023
12/01/2012 46.77p 46.77p 44.90p 46.77p 37418
11/01/2012 46.77p 46.77p 45.37p 46.77p 68187
10/01/2012 46.77p 46.77p 45.34p 46.77p 30405
09/01/2012 47.94p 47.94p 45.32p 46.77p 8446
06/01/2012 47.94p 47.94p 46.54p 47.94p 5345
05/01/2012 49.11p 49.11p 44.80p 47.94p 4255
04/01/2012 47.94p 49.11p 45.41p 49.11p 23520
03/01/2012 47.94p 47.94p 44.57p 47.94p 2916
30/12/2011 47.94p 47.94p 42.09p 47.94p 32073
29/12/2011 47.94p 47.94p 46.21p 47.94p 0
28/12/2011 47.94p 47.94p 46.21p 47.94p 0
23/12/2011 47.94p 47.94p 46.21p 47.94p 1185
22/12/2011 47.94p 51.45p 47.94p 47.94p 44902
21/12/2011 47.94p 49.72p 45.84p 47.94p 19653
20/12/2011 47.94p 57.29p 46.77p 47.94p 0
19/12/2011 46.77p 57.29p 46.77p 47.94p 90112
16/12/2011 40.36p 48.64p 40.36p 46.77p 11785
15/12/2011 40.36p 41.62p 40.34p 40.34p 7484
14/12/2011 40.36p 41.74p 38.91p 40.34p 19457
13/12/2011 40.36p 40.36p 38.58p 40.34p 3671
12/12/2011 40.36p 40.36p 38.82p 40.34p 642
09/12/2011 40.36p 40.92p 40.34p 40.34p 0
08/12/2011 40.36p 40.92p 40.34p 40.34p 0
07/12/2011 40.36p 40.92p 40.34p 40.34p 0
06/12/2011 40.36p 40.92p 40.34p 40.34p 106908
05/12/2011 40.36p 40.69p 40.34p 40.34p 42763
02/12/2011 40.36p 40.60p 38.58p 40.34p 9127
01/12/2011 40.36p 40.60p 38.58p 40.34p 160577
30/11/2011 40.36p 40.36p 38.63p 40.34p 0
29/11/2011 40.36p 40.36p 38.63p 40.34p 834
28/11/2011 40.36p 40.60p 39.47p 40.34p 3271
25/11/2011 42.09p 42.09p 39.75p 40.34p 5345
24/11/2011 42.09p 42.09p 41.16p 42.09p 8553
23/11/2011 42.79p 42.79p 41.16p 42.09p 5345
22/11/2011 42.79p 43.03p 41.16p 42.79p 6972
21/11/2011 42.79p 43.03p 41.16p 42.79p 17105
18/11/2011 43.26p 43.96p 42.09p 42.79p 24331
17/11/2011 43.26p 43.87p 42.09p 43.26p 19639
16/11/2011 43.26p 43.73p 43.26p 43.26p 7911
15/11/2011 43.26p 44.43p 42.09p 43.26p 25574
14/11/2011 43.26p 43.45p 42.21p 43.26p 0
11/11/2011 43.26p 43.45p 42.21p 43.26p 1711
10/11/2011 43.26p 43.26p 42.09p 43.26p 0
09/11/2011 43.26p 43.26p 42.09p 43.26p 0
08/11/2011 43.26p 43.26p 42.09p 43.26p 10691
07/11/2011 43.26p 43.26p 42.09p 43.26p 0
04/11/2011 43.26p 43.26p 42.09p 43.26p 4095
03/11/2011 43.26p 43.26p 42.33p 43.26p 428
02/11/2011 43.96p 43.96p 42.09p 43.26p 5575
01/11/2011 43.96p 43.96p 42.61p 43.96p 1711
31/10/2011 45.60p 45.60p 42.56p 43.96p 8553
28/10/2011 45.60p 45.60p 44.43p 45.60p 11760
27/10/2011 45.60p 45.60p 44.43p 45.60p 7479
26/10/2011 46.77p 46.77p 44.43p 45.60p 18044
25/10/2011 46.77p 46.77p 44.66p 46.77p 14967
24/10/2011 46.77p 47.80p 45.13p 46.77p 155761
21/10/2011 46.77p 49.11p 44.90p 46.77p 131177
20/10/2011 47.94p 47.94p 46.77p 46.77p 5298
19/10/2011 45.60p 49.11p 45.60p 47.94p 48171
18/10/2011 49.11p 49.11p 46.77p 47.94p 9709
17/10/2011 49.11p 49.11p 44.62p 49.11p 13371
14/10/2011 47.94p 49.11p 47.84p 49.11p 154952
13/10/2011 47.47p 49.11p 46.52p 47.94p 192035
12/10/2011 44.43p 49.76p 44.43p 47.47p 68252
11/10/2011 40.92p 44.43p 40.92p 40.92p 0
10/10/2011 40.92p 44.43p 40.92p 40.92p 6415
07/10/2011 40.92p 43.03p 40.92p 40.92p 0
06/10/2011 40.92p 43.03p 40.92p 40.92p 1112
05/10/2011 40.92p 43.73p 40.92p 40.92p 10691
04/10/2011 44.43p 44.43p 40.92p 40.92p 3207
03/10/2011 47.94p 47.94p 44.43p 44.43p 7772
30/09/2011 46.77p 49.11p 46.77p 47.94p 6415
29/09/2011 49.11p 49.11p 46.77p 46.77p 6735
28/09/2011 49.11p 51.45p 47.28p 49.11p 0
27/09/2011 49.11p 51.45p 47.28p 49.11p 0
26/09/2011 49.11p 51.45p 47.28p 49.11p 15738
23/09/2011 47.94p 49.11p 47.47p 49.11p 10213
22/09/2011 51.45p 51.45p 47.14p 47.94p 1942
21/09/2011 51.45p 52.47p 49.11p 51.45p 21403
20/09/2011 51.45p 52.38p 46.77p 51.45p 9320
19/09/2011 51.45p 51.45p 49.11p 51.45p 5880
16/09/2011 47.94p 53.08p 47.94p 51.45p 20407
15/09/2011 49.11p 51.45p 41.24p 47.94p 21532
14/09/2011 45.60p 49.11p 43.38p 49.11p 2081
13/09/2011 46.77p 47.56p 45.83p 46.77p 1983
12/09/2011 46.77p 46.77p 45.83p 46.77p 1769
09/09/2011 47.94p 48.17p 46.30p 47.94p 29760
08/09/2011 50.28p 51.33p 47.70p 47.94p 16439
07/09/2011 39.75p 51.33p 39.75p 50.28p 66678
06/09/2011 30.40p 42.09p 30.40p 39.75p 52493
05/09/2011 29.23p 32.74p 29.23p 30.40p 47545
02/09/2011 29.23p 29.70p 26.89p 29.23p 0
01/09/2011 29.23p 29.70p 28.20p 29.23p 12979
31/08/2011 29.23p 30.40p 27.13p 29.23p 0
30/08/2011 30.40p 30.40p 27.13p 29.23p 9916
26/08/2011 30.40p 30.87p 30.40p 30.40p 6415
25/08/2011 30.40p 30.40p 28.06p 30.40p 0
24/08/2011 30.40p 30.40p 28.06p 30.40p 0
23/08/2011 30.40p 30.40p 28.06p 30.40p 0
22/08/2011 30.40p 30.40p 28.06p 30.40p 3288
19/08/2011 30.40p 30.40p 28.53p 30.40p 641
18/08/2011 32.74p 32.74p 28.53p 30.40p 23520
17/08/2011 32.74p 32.74p 31.10p 32.74p 2245
16/08/2011 32.74p 32.74p 30.40p 32.74p 0
15/08/2011 32.74p 32.74p 30.40p 32.74p 0
12/08/2011 30.40p 32.74p 30.40p 32.74p 2351
11/08/2011 30.40p 30.40p 30.17p 30.40p 5345
10/08/2011 30.40p 30.40p 25.69p 30.40p 16943
09/08/2011 30.40p 30.40p 29.00p 30.40p 0
08/08/2011 30.40p 30.40p 29.00p 30.40p 10691
05/08/2011 31.10p 31.10p 28.06p 30.40p 11557
04/08/2011 30.87p 32.27p 30.40p 31.57p 40867
03/08/2011 30.40p 30.40p 29.93p 30.40p 4918
02/08/2011 31.57p 31.57p 30.40p 30.40p 1069
01/08/2011 32.74p 32.74p 30.40p 31.57p 7435
29/07/2011 32.74p 32.74p 32.50p 32.74p 21382
28/07/2011 32.74p 32.79p 30.40p 32.74p 0
27/07/2011 32.74p 32.79p 30.40p 32.74p 0
26/07/2011 32.74p 32.79p 30.40p 32.74p 2849
25/07/2011 33.91p 33.91p 30.40p 32.74p 6415
22/07/2011 33.91p 33.91p 33.02p 33.91p 2929
21/07/2011 33.91p 33.91p 33.44p 33.91p 0
20/07/2011 33.91p 33.91p 33.44p 33.91p 2931
19/07/2011 33.91p 33.91p 31.80p 33.91p 0
18/07/2011 33.91p 33.91p 31.80p 33.91p 0
15/07/2011 33.91p 33.91p 31.80p 33.91p 22451
14/07/2011 35.08p 36.25p 31.57p 33.91p 0
13/07/2011 35.08p 36.25p 31.57p 35.08p 0
12/07/2011 32.74p 36.25p 31.57p 35.08p 80181
11/07/2011 32.74p 32.74p 31.80p 32.74p 3107
08/07/2011 33.91p 35.08p 28.06p 32.74p 20740
07/07/2011 36.25p 36.25p 30.40p 35.08p 17426
06/07/2011 36.25p 36.25p 35.26p 36.25p 1360
05/07/2011 36.25p 36.25p 35.08p 36.25p 3207
04/07/2011 36.25p 36.25p 35.08p 36.25p 5021
01/07/2011 38.58p 38.58p 32.27p 36.25p 2780
30/06/2011 38.58p 38.58p 31.34p 38.58p 0
29/06/2011 35.08p 35.08p 31.34p 33.91p 7257
28/06/2011 35.08p 35.08p 33.63p 35.08p 855
27/06/2011 35.08p 35.08p 32.74p 35.08p 2673
24/06/2011 35.78p 35.78p 30.87p 35.08p 5559
23/06/2011 38.58p 38.58p 35.08p 35.78p 5731
22/06/2011 38.58p 38.58p 37.42p 38.58p 0
21/06/2011 38.58p 38.58p 37.42p 38.58p 0
20/06/2011 38.58p 38.58p 37.42p 38.58p 1685
17/06/2011 38.58p 39.75p 37.42p 38.58p 0
16/06/2011 39.75p 39.75p 37.42p 38.58p 7313
15/06/2011 39.75p 42.09p 37.46p 39.75p 34707
14/06/2011 40.22p 40.22p 35.08p 39.75p 14967

*Close Price adjusted for both dividends and splits